123.89
price up icon0.26%   0.32
after-market Handel nachbörslich: 123.89
loading

Diageo Plc Adr-Aktien (DEO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $124.1 $123.3 $0.85 532,634.0 +0.26%
2024-11-04 $125.5 $123.6 $1.91 620,403.0 -0.52%
2024-11-01 $125.9 $124.2 $1.73 673,142.0 +0.04%
2024-10-31 $125.9 $123.9 $1.95 631,287.0 -2.81%
2024-10-30 $129.2 $127.6 $1.55 550,378.0 -1.85%
2024-10-29 $133.1 $130.0 $3.10 700,221.0 -2.41%
2024-10-28 $134.2 $133.2 $0.98 312,389.0 +0.08%
2024-10-25 $134.7 $133.3 $1.44 260,683.0 -0.87%
2024-10-24 $135.2 $134.0 $1.21 439,955.0 +0.19%
2024-10-23 $135.7 $134.0 $1.68 404,603.0 -1.88%
2024-10-22 $136.9 $135.6 $1.30 434,489.0 -0.23%
2024-10-21 $138.5 $136.8 $1.73 451,661.0 -1.68%
2024-10-18 $140.0 $138.6 $1.37 711,853.0 +1.08%
2024-10-17 $139.2 $137.1 $2.16 1,278,767.0 +1.58%
2024-10-16 $136.0 $134.7 $1.24 577,366.0 +0.92%
2024-10-15 $136.9 $134.5 $2.35 691,236.0 -0.66%
2024-10-14 $135.6 $133.3 $2.36 523,875.0 +0.55%
2024-10-11 $135.1 $133.9 $1.20 370,374.0 +0.42%
2024-10-10 $134.2 $132.9 $1.26 519,624.0 -0.30%
2024-10-09 $135.0 $133.8 $1.20 289,695.0 +0.14%
2024-10-08 $134.8 $133.7 $1.08 529,041.0 -1.35%

Diageo Plc Adr-Aktien (DEO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diageo Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DEO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diageo Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $125.9 $123.3 $2.64 2,358,813.0 -0.22%
2024-10 $141.1 $123.9 $17.14 12,333,222.0 -11.53%
2024-09 $142.7 $126.4 $16.33 16,492,225.0 +7.33%
2024-08 $136.8 $119.5 $17.35 20,066,117.0 +4.82%
2024-07 $132.7 $123.3 $9.40 17,478,204.0 -1.05%
2024-06 $139.0 $125.7 $13.35 12,283,416.0 -6.67%
2024-05 $144.3 $131.4 $12.84 11,008,587.0 -2.22%
2024-04 $149.2 $136.0 $13.23 16,337,801.0 -7.11%
2024-03 $151.8 $144.6 $7.21 12,492,113.0 -1.37%
2024-02 $154.7 $142.9 $11.79 16,068,542.0 +4.48%
2024-01 $147.0 $136.4 $10.55 20,190,656.0 -0.91%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $147.0 $138.6 $8.39 13,683,200.0 +3.62%
2023-11 $161.6 $132.9 $28.69 19,173,936.0 -8.42%
2023-10 $155.2 $146.6 $8.55 13,258,292.0 +2.90%
2023-09 $165.9 $147.9 $18.02 8,956,432.0 -9.94%
2023-08 $176.8 $165.3 $11.56 7,840,533.0 -5.85%
2023-07 $179.8 $169.1 $10.69 6,707,651.0 +1.42%
2023-06 $175.5 $167.1 $8.45 9,511,958.0 +3.25%
2023-05 $188.2 $167.2 $21.00 7,299,437.0 -9.42%
2023-04 $190.0 $180.3 $9.74 5,944,347.0 +2.38%
2023-03 $181.8 $168.1 $13.69 10,064,909.0 +4.70%
2023-02 $178.6 $170.2 $8.43 8,563,117.0 -2.15%
2023-01 $188.3 $170.2 $18.07 8,810,035.0 -0.75%

Diageo Plc Adr-Aktien (DEO) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $191.9 $176.9 $15.00 6,899,963.0 -4.48%
2022-11 $186.7 $162.0 $24.71 7,204,279.0 +11.73%
2022-10 $176.2 $160.1 $16.14 7,603,453.0 -1.67%
2022-09 $181.5 $163.5 $17.99 6,988,609.0 -3.73%
2022-08 $194.0 $176.4 $17.65 6,725,877.0 -7.84%
2022-07 $191.4 $168.3 $23.09 9,320,115.0 +9.92%
2022-06 $189.3 $166.2 $23.10 9,835,094.0 -6.87%
2022-05 $201.1 $177.7 $23.39 8,004,862.0 -5.89%
2022-04 $212.3 $197.6 $14.72 8,352,502.0 -2.20%
2022-03 $208.1 $175.5 $32.63 9,310,220.0 +1.73%
2022-02 $210.8 $188.8 $21.98 8,007,103.0 -2.09%
2022-01 $223.1 $197.1 $26.02 7,281,640.0 -7.35%
$43.74
price down icon 0.11%
$43.30
price up icon 0.77%
$11.02
price up icon 0.36%
$46.95
price up icon 1.03%
$2.39
price up icon 10.65%
Kapitalisierung:     |  Volumen (24h):